Ameren Corp $39.89

down -0.31


11/7/2014 04:02 PM  |  NYSE : AEE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
5/2/201335.6736.0935.4735.972,088,571
5/1/201336.2436.2535.7235.911,281,470
4/30/201336.1636.2536.0236.251,414,557
4/29/201336.1136.3636.0236.15766,786
4/26/201336.1036.2935.9936.00933,890
4/25/201336.2536.3535.9636.101,049,619
4/24/201335.9636.3235.7736.131,273,397
4/23/201335.7335.9135.5135.911,688,316
4/22/201335.7835.7835.3735.641,434,306
4/19/201335.1935.8535.1135.821,919,705
4/18/201334.8735.0934.6935.051,422,496
4/17/201334.9434.9834.3834.741,370,527
4/16/201334.6035.1934.2635.072,101,161
4/15/201335.2835.3834.5634.561,814,296
4/12/201335.3135.4935.3035.49882,020
4/11/201335.2135.3535.1235.341,282,761
4/10/201335.0035.1934.9535.151,104,447
4/9/201335.0335.1334.8434.931,080,883
4/8/201334.8135.0834.6235.081,625,653
4/5/201334.5234.8334.3534.792,481,169
4/4/201334.7834.9934.7134.831,454,320
4/3/201335.1335.3634.6834.812,020,987
4/2/201334.9535.1834.9535.161,100,990
4/1/201334.9435.0934.8634.931,023,363
3/28/201334.6735.1234.6535.022,210,551
3/27/201334.4734.8034.3734.611,395,198
3/26/201334.3634.6534.3534.601,690,860
3/25/201334.4034.5834.1434.241,226,095
3/22/201334.3334.3834.1834.271,259,286
3/21/201334.3934.4534.1234.212,127,124
3/20/201334.4234.6634.3534.521,543,008
3/19/201334.3134.4034.0634.301,865,315
3/18/201334.0634.4034.0534.151,301,760
3/15/201334.0934.3933.9534.392,836,254
3/14/201334.5134.6934.1134.223,790,849
3/13/201333.8234.0133.7134.001,441,272
3/12/201333.9133.9433.7033.821,971,296
3/11/201333.5034.0033.4533.932,328,608
3/8/201334.1134.1533.7733.892,257,265
3/7/201334.0734.2434.0334.052,285,448
3/6/201334.3034.4333.9534.062,080,329
3/5/201334.2534.4134.1434.292,018,978
3/4/201333.7334.1833.7334.092,146,326
3/1/201333.7133.9733.4933.891,457,844
2/28/201333.4933.9733.4933.791,809,643
2/27/201333.4333.5733.3533.471,446,469
2/26/201333.1133.5733.1133.351,321,925
2/25/201333.6933.9233.1233.121,903,974
2/22/201333.2933.6733.2633.581,037,085
2/21/201333.3833.4633.1633.181,529,190
2/20/201333.2334.0433.2133.462,236,183
2/19/201333.1233.5433.0533.242,745,027
2/15/201333.1833.2533.0833.132,361,329
2/14/201333.2033.2432.9433.141,489,040
2/13/201333.2033.3933.1233.281,677,370
2/12/201332.8333.1632.7233.151,875,404
2/11/201332.6532.8832.6532.841,287,610
2/8/201332.7932.7932.4932.611,834,481
2/7/201332.8432.9832.5932.741,972,828
2/6/201332.5532.8332.3732.781,423,215
2/5/201332.5932.8232.5332.621,495,213
2/4/201332.5832.6632.5032.521,416,492
2/1/201332.5832.7232.5232.681,828,862
1/31/201332.4332.5332.2732.441,885,236
1/30/201332.4432.6032.3632.431,536,275
1/29/201331.9432.4531.9032.421,629,538
1/28/201332.1032.1531.8131.991,656,135
1/25/201332.0632.2131.8632.171,862,580
1/24/201331.9532.1331.8931.971,999,344
1/23/201332.0432.0631.7031.852,294,356
1/22/201331.7632.1031.6732.061,812,159
1/18/201331.4431.7231.3531.701,816,409
1/17/201331.5231.6431.3731.372,005,735
1/16/201331.5531.6531.3031.371,337,794
1/15/201331.4431.7031.2931.691,890,591
1/14/201331.4831.6531.3831.471,695,731
1/11/201331.6231.6531.3631.461,642,775
1/10/201331.1231.4831.1031.482,123,599
1/9/201330.9431.0930.7631.081,677,150
1/8/201330.7031.1030.6430.941,577,201
1/7/201331.0231.0330.7130.802,626,963
1/4/201331.2431.4531.0631.192,649,493
1/3/201331.2531.4931.1331.192,194,990
1/2/201331.1431.3231.0131.322,096,906
12/31/201230.3130.8230.1830.722,461,313
12/28/201230.4530.7830.3230.322,915,012
12/27/201230.6630.8630.3030.591,814,150
12/26/201230.9431.1030.6830.711,405,886
12/24/201230.9331.0430.7530.89681,054
12/21/201231.0031.3130.9831.055,304,353
12/20/201230.2131.3830.2131.174,069,311
12/19/201230.2930.2930.0230.052,891,866
12/18/201229.9330.2829.8930.275,841,590
12/17/201229.5329.9829.5029.981,373,567
12/14/201229.7229.7929.4129.421,702,645
12/13/201229.7329.8729.6129.731,978,520
12/12/201229.7530.0529.7229.782,238,576
12/11/201229.8130.0529.6729.761,769,539
12/10/201229.6029.7729.3529.772,215,441
12/7/201229.7929.9229.6829.741,977,033
Trading Center